Zibuyu Group Limited (2420.HK) HKSE
Currency In HKD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In HKD
If you invested $1000 in Zibuyu Group Limited (2420.HK) since IPO date, it would be worth $483.59 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1,358.16, while $1000 invested 1 year ago would be worth $982.05. This corresponds to total returns of -51.64%, 35.82%, -1.79%, respectively, with annualized returns of -17.48%, 10.73%, -1.79%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 3.86 | 3.83 | 3.83 | 3.89 | 3.78 | 80,500 |
| August 20, 2026 | 3.78 | 3.84 | 3.84 | 3.84 | 3.76 | 101,000 |
| August 19, 2026 | 3.79 | 3.76 | 3.76 | 3.82 | 3.76 | 48,500 |
| August 18, 2026 | 3.88 | 3.79 | 3.79 | 3.9 | 3.75 | 56,500 |
| August 17, 2026 | 3.79 | 3.8 | 3.8 | 3.81 | 3.78 | 48,500 |
| August 14, 2026 | 3.8 | 3.78 | 3.78 | 3.81 | 3.75 | 38,000 |
| August 13, 2026 | 3.81 | 3.72 | 3.72 | 3.81 | 3.72 | 50,000 |
| August 12, 2026 | 3.78 | 3.73 | 3.73 | 3.78 | 3.73 | 95,500 |
| August 11, 2026 | 3.82 | 3.76 | 3.76 | 3.82 | 3.74 | 76,500 |
| August 10, 2026 | 3.8 | 3.8 | 3.8 | 3.81 | 3.79 | 98,500 |
| August 07, 2026 | 3.8 | 3.79 | 3.79 | 3.82 | 3.79 | 90,000 |
| August 06, 2026 | 3.73 | 3.79 | 3.79 | 3.88 | 3.73 | 138,500 |
| August 05, 2026 | 4.1 | 3.91 | 3.91 | 4.1 | 3.73 | 414,500 |
| August 04, 2026 | 4.05 | 3.9 | 3.9 | 4.05 | 3.88 | 47,000 |
| August 03, 2026 | 3.99 | 3.92 | 3.92 | 4.08 | 3.88 | 66,500 |
| July 31, 2026 | 3.94 | 3.99 | 3.99 | 4 | 3.86 | 81,500 |
| July 30, 2026 | 3.9 | 3.94 | 3.94 | 3.96 | 3.83 | 54,500 |
| July 29, 2026 | 3.96 | 3.76 | 3.76 | 3.96 | 3.76 | 56,500 |
| July 28, 2026 | 3.96 | 3.9 | 3.9 | 3.96 | 3.85 | 42,500 |
| July 27, 2026 | 3.96 | 3.85 | 3.85 | 3.96 | 3.85 | 40,500 |
| July 24, 2026 | 3.9 | 3.96 | 3.96 | 3.96 | 3.76 | 67,500 |
| July 23, 2026 | 3.87 | 3.8 | 3.8 | 3.99 | 3.8 | 58,000 |
| July 22, 2026 | 3.85 | 3.83 | 3.83 | 3.88 | 3.76 | 72,500 |
| July 21, 2026 | 3.82 | 3.82 | 3.82 | 3.84 | 3.81 | 43,000 |
| July 20, 2026 | 3.87 | 3.82 | 3.82 | 3.87 | 3.76 | 50,000 |
| July 17, 2026 | 3.82 | 3.82 | 3.82 | 3.85 | 3.81 | 42,000 |
| July 16, 2026 | 3.8 | 3.83 | 3.83 | 3.86 | 3.71 | 83,000 |
| July 15, 2026 | 3.75 | 3.71 | 3.71 | 3.78 | 3.67 | 51,500 |
| July 14, 2026 | 3.75 | 3.68 | 3.68 | 3.78 | 3.61 | 50,500 |
| July 13, 2026 | 3.7 | 3.61 | 3.61 | 3.75 | 3.61 | 47,500 |
| July 10, 2026 | 3.82 | 3.65 | 3.65 | 3.82 | 3.65 | 42,000 |
| July 09, 2026 | 3.84 | 3.65 | 3.65 | 3.85 | 3.5 | 89,500 |
| July 08, 2026 | 3.83 | 3.79 | 3.79 | 3.85 | 3.76 | 64,000 |
| July 07, 2026 | 3.81 | 3.86 | 3.86 | 3.88 | 3.81 | 37,500 |
| July 06, 2026 | 3.98 | 3.81 | 3.81 | 3.99 | 3.81 | 49,000 |
| July 03, 2026 | 4 | 3.88 | 3.88 | 4 | 3.73 | 48,000 |
| July 02, 2026 | 4 | 3.92 | 3.92 | 4.02 | 3.86 | 65,000 |
| June 30, 2026 | 3.98 | 4.03 | 4.03 | 4.03 | 3.83 | 78,000 |
| June 29, 2026 | 3.81 | 3.92 | 3.92 | 3.96 | 3.8 | 63,000 |
| June 26, 2026 | 3.92 | 3.83 | 3.83 | 3.95 | 3.83 | 54,500 |
| June 25, 2026 | 3.95 | 3.92 | 3.92 | 3.95 | 3.8 | 55,500 |
| June 24, 2026 | 4.05 | 3.86 | 3.86 | 4.05 | 3.82 | 53,500 |
| June 23, 2026 | 3.95 | 3.84 | 3.84 | 4.05 | 3.84 | 109,500 |
| June 22, 2026 | 3.93 | 3.92 | 3.92 | 3.95 | 3.73 | 76,000 |
| June 18, 2026 | 4.1 | 3.93 | 3.93 | 4.1 | 3.9 | 37,500 |
| June 17, 2026 | 4 | 4 | 4 | 4.1 | 3.95 | 168,500 |
| June 16, 2026 | 4 | 3.9 | 3.9 | 4.02 | 3.9 | 58,500 |
| June 15, 2026 | 3.88 | 3.88 | 3.88 | 4 | 3.7 | 90,000 |
| June 12, 2026 | 3.88 | 3.75 | 3.75 | 3.92 | 3.54 | 172,000 |
| June 11, 2026 | 3.85 | 3.83 | 3.83 | 4 | 3.8 | 73,000 |
| June 10, 2026 | 3.7 | 3.83 | 3.83 | 4 | 3.68 | 40,000 |
| June 09, 2026 | 3.5 | 3.7 | 3.7 | 3.71 | 3.45 | 81,500 |
| June 08, 2026 | 3.95 | 3.6 | 3.6 | 3.95 | 3.52 | 52,000 |
| June 05, 2026 | 4 | 3.75 | 3.75 | 4 | 3.72 | 47,000 |
| June 04, 2026 | 3.96 | 3.84 | 3.84 | 3.96 | 3.81 | 44,000 |
| June 03, 2026 | 4 | 3.96 | 3.96 | 4.05 | 3.88 | 61,000 |
| June 02, 2026 | 4.08 | 3.99 | 3.99 | 4.08 | 3.91 | 59,500 |
| June 01, 2026 | 4.09 | 4 | 4 | 4.09 | 3.92 | 81,500 |
| May 29, 2026 | 4.1 | 4.08 | 4.08 | 4.19 | 3.99 | 88,000 |
| May 28, 2026 | 4.22 | 4.12 | 4.12 | 4.22 | 4.1 | 90,500 |